Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	14.56	14.56	14.43	14.51	58,481	-0.03(-0.22%)
Aug 30, 2006	14.36	14.57	14.36	14.54	142,254	+0.14(+0.96%)
Aug 29, 2006	14.18	14.40	14.08	14.40	129,793	+0.18(+1.25%)
Aug 28, 2006	14.22	14.26	14.13	14.22	158,787	-0.05(-0.34%)
Aug 25, 2006	14.43	14.56	14.27	14.27	317,698	-0.03(-0.23%)
Aug 24, 2006	13.79	14.35	13.78	14.31	347,926	+0.46(+3.34%)
Aug 23, 2006	13.41	13.97	13.29	13.84	238,489	+0.46(+3.45%)
Aug 22, 2006	13.40	13.44	13.31	13.38	141,884	-0.02(-0.12%)
Aug 21, 2006	13.24	13.40	13.20	13.40	94,384	+0.22(+1.66%)
Aug 18, 2006	13.09	13.20	12.98	13.18	164,463	+0.18(+1.37%)
Aug 17, 2006	13.01	13.10	12.95	13.00	131,274	-0.01(-0.06%)
Aug 16, 2006	12.93	13.02	12.85	13.01	118,196	+0.16(+1.26%)
Aug 15, 2006	12.88	12.89	12.75	12.85	162,859	+0.09(+0.70%)
Aug 14, 2006	12.64	12.94	12.64	12.76	102,157	+0.07(+0.57%)
Aug 11, 2006	12.60	12.81	12.60	12.68	118,072	-0.02(-0.19%)
Aug 10, 2006	12.65	12.81	12.59	12.71	161,378	-0.05(-0.38%)
Aug 09, 2006	12.68	12.89	12.60	12.76	180,008	+0.04(+0.32%)
Aug 08, 2006	12.93	12.96	12.72	12.72	169,398	-0.26(-2.00%)
Aug 07, 2006	12.97	13.03	12.89	12.98	184,080	-0.03(-0.25%)
Aug 04, 2006	13.15	13.52	12.90	13.01	558,902	+0.03(+0.25%)
Aug 03, 2006	12.90	13.08	12.85	12.98	407,271	+0.07(+0.57%)
Aug 02, 2006	12.98	13.00	12.83	12.90	275,379	-0.07(-0.56%)
Aug 01, 2006	13.37	13.38	12.56	12.98	908,309	-0.64(-4.70%)
Jul 31, 2006	13.77	13.90	13.56	13.62	295,984	+0.13(+0.96%)
Jul 28, 2006	13.30	13.54	13.30	13.49	137,689	+0.27(+2.02%)
Jul 27, 2006	13.25	13.28	12.99	13.22	163,476	-0.03(-0.24%)
Jul 26, 2006	13.11	13.32	13.11	13.25	147,806	+0.19(+1.49%)
Jul 25, 2006	12.87	13.08	12.87	13.06	228,372	+0.11(+0.81%)
Jul 24, 2006	13.03	13.03	12.85	12.95	192,346	+0.00(+0.00%)
Jul 21, 2006	13.06	13.07	12.82	12.95	214,431	-0.06(-0.44%)
Jul 20, 2006	13.26	13.35	13.01	13.01	118,072	-0.27(-2.01%)
Jul 19, 2006	13.35	13.37	13.25	13.28	102,897	+0.06(+0.43%)
Jul 18, 2006	13.33	13.33	13.19	13.22	96,605	-0.02(-0.18%)
Jul 17, 2006	13.26	13.33	13.19	13.24	62,429	-0.04(-0.31%)
Jul 14, 2006	13.26	13.43	13.22	13.28	104,254	+0.15(+1.11%)
Jul 13, 2006	13.43	13.43	13.06	13.14	100,676	-0.29(-2.17%)
Jul 12, 2006	13.30	13.45	13.21	13.43	146,573	-0.01(-0.06%)
Jul 11, 2006	13.62	13.62	13.21	13.44	161,748	-0.19(-1.37%)
Jul 10, 2006	13.61	13.74	13.41	13.62	143,118	+0.03(+0.24%)
Jul 07, 2006	13.66	13.74	13.57	13.59	151,755	-0.01(-0.06%)
Jul 06, 2006	13.88	13.88	13.46	13.60	264,399	-0.23(-1.64%)
Jul 05, 2006	13.97	13.97	13.78	13.83	171,618	-0.15(-1.04%)
Jul 03, 2006	14.15	14.19	13.97	13.97	74,643	-0.02(-0.17%)
Jun 30, 2006	14.28	14.28	13.79	14.00	166,437	-0.32(-2.26%)
Jun 29, 2006	14.24	14.35	14.18	14.32	421,953	+0.18(+1.26%)
Jun 28, 2006	14.32	14.50	14.11	14.14	107,955	-0.18(-1.24%)
Jun 27, 2006	13.78	14.37	13.77	14.32	479,447	+0.63(+4.62%)
Jun 26, 2006	13.82	13.85	13.62	13.69	213,074	-0.09(-0.65%)
Jun 23, 2006	13.81	13.82	13.73	13.78	85,871	-0.03(-0.23%)
Jun 22, 2006	13.77	13.88	13.71	13.81	181,365	+0.11(+0.83%)
Jun 21, 2006	14.14	14.14	13.59	13.70	261,068	-0.41(-2.87%)
Jun 20, 2006	14.10	14.22	14.05	14.10	124,365	+0.05(+0.35%)
Jun 19, 2006	14.05	14.20	13.92	14.05	133,125	-0.06(-0.46%)
Jun 16, 2006	14.12	14.23	14.01	14.12	109,929	+0.11(+0.75%)
Jun 15, 2006	14.02	14.11	13.83	14.01	132,508	+0.05(+0.35%)
Jun 14, 2006	13.92	14.05	13.84	13.97	113,878	-0.06(-0.40%)
Jun 13, 2006	13.97	14.03	13.84	14.02	133,495	+0.00(+0.00%)
Jun 12, 2006	14.26	14.27	13.94	14.02	184,943	-0.15(-1.09%)
Jun 09, 2006	14.12	14.29	14.02	14.18	146,573	+0.06(+0.46%)
Jun 08, 2006	14.26	14.26	14.00	14.11	178,528	-0.13(-0.91%)
Jun 07, 2006	14.18	14.39	14.14	14.24	194,197	+0.11(+0.80%)
Jun 06, 2006	14.22	14.27	14.02	14.13	173,963	+0.02(+0.17%)
Jun 05, 2006	14.29	14.33	14.08	14.10	143,982	-0.24(-1.69%)
Jun 02, 2006	14.44	14.51	14.15	14.35	192,223	-0.08(-0.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.